18,020€
5,13%
Echtzeit-Aktienkurs Waga Energy SA
Bid:
Ask:
Aktienkurse zur Waga Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,38 | 17,46 | 16,66 | 17,46 | 1,87% | - |
| 30.05.2024 | 17,58 | 17,58 | 17,14 | 17,14 | -2,06% | - |
| 29.05.2024 | 16,76 | 17,60 | 16,76 | 17,50 | 7,36% | - |
| 28.05.2024 | 15,58 | 16,30 | 15,58 | 16,30 | 5,98% | - |
| 27.05.2024 | 15,80 | 15,80 | 15,32 | 15,38 | -0,13% | 25,00 |
| 24.05.2024 | 15,28 | 15,40 | 15,28 | 15,40 | 0,26% | - |
| 23.05.2024 | 15,90 | 15,90 | 15,36 | 15,36 | -1,41% | - |
| 22.05.2024 | 15,40 | 15,58 | 15,34 | 15,58 | 2,10% | - |
| 21.05.2024 | 15,54 | 15,66 | 15,14 | 15,26 | -1,80% | - |
| 20.05.2024 | 15,84 | 15,84 | 15,54 | 15,54 | -0,51% | - |
| 17.05.2024 | 15,76 | 15,76 | 15,62 | 15,62 | -0,51% | - |
| 16.05.2024 | 15,94 | 15,94 | 15,70 | 15,70 | -0,25% | - |
| 15.05.2024 | 15,86 | 15,86 | 15,74 | 15,74 | 0,38% | - |
| 14.05.2024 | 16,12 | 16,16 | 15,68 | 15,68 | -2,24% | - |
| 13.05.2024 | 16,36 | 16,42 | 16,04 | 16,04 | -2,31% | - |
| 10.05.2024 | 16,42 | 16,44 | 16,38 | 16,42 | 0,49% | - |
| 09.05.2024 | 16,62 | 16,66 | 16,34 | 16,34 | -1,92% | - |
| 08.05.2024 | 16,66 | 16,66 | 16,64 | 16,66 | 0,00% | - |
| 07.05.2024 | 16,92 | 16,92 | 16,66 | 16,66 | -1,30% | - |
| 06.05.2024 | 16,24 | 17,04 | 16,22 | 16,88 | 5,11% | - |
| 03.05.2024 | 15,88 | 16,06 | 15,78 | 16,06 | 1,77% | - |
| 02.05.2024 | 15,88 | 15,88 | 15,78 | 15,78 | -0,38% | - |
| 30.04.2024 | 16,34 | 16,34 | 15,72 | 15,84 | -2,70% | - |
| 29.04.2024 | 16,56 | 16,56 | 16,08 | 16,28 | -0,85% | - |
| 26.04.2024 | 16,24 | 16,42 | 15,90 | 16,42 | 3,14% | - |
| 25.04.2024 | 16,54 | 16,62 | 15,82 | 15,92 | -3,52% | - |
| 24.04.2024 | 16,90 | 16,98 | 16,50 | 16,50 | -1,08% | - |
| 23.04.2024 | 16,42 | 16,68 | 16,42 | 16,68 | 2,71% | - |
| 22.04.2024 | 15,76 | 16,26 | 15,62 | 16,24 | 4,64% | - |
| 19.04.2024 | 15,66 | 15,78 | 15,38 | 15,52 | -1,15% | - |
| 18.04.2024 | 15,96 | 15,96 | 15,46 | 15,70 | 0,00% | - |
| 17.04.2024 | 15,24 | 15,70 | 15,14 | 15,70 | 3,84% | - |
| 16.04.2024 | 15,72 | 15,72 | 15,12 | 15,12 | -4,30% | - |
| 15.04.2024 | 16,12 | 16,12 | 15,36 | 15,80 | -0,63% | - |
| 12.04.2024 | 15,82 | 16,02 | 15,58 | 15,90 | 2,98% | - |
| 11.04.2024 | 15,48 | 15,82 | 15,44 | 15,44 | 1,45% | - |
| 10.04.2024 | 15,22 | 15,40 | 15,14 | 15,22 | 0,53% | - |
| 09.04.2024 | 15,30 | 15,30 | 15,12 | 15,14 | -0,79% | - |
| 08.04.2024 | 15,24 | 15,28 | 15,12 | 15,26 | 0,39% | - |
| 05.04.2024 | 15,86 | 15,86 | 15,20 | 15,20 | -3,43% | - |
| 04.04.2024 | 16,38 | 16,82 | 15,74 | 15,74 | -0,51% | - |
| 03.04.2024 | 15,82 | 16,20 | 15,46 | 15,82 | -0,13% | 1.000,00 |
| 02.04.2024 | 15,94 | 16,10 | 15,84 | 15,84 | 0,13% | - |
| 28.03.2024 | 14,98 | 16,04 | 14,80 | 15,82 | 9,25% | - |
| 27.03.2024 | 13,76 | 14,48 | 13,76 | 14,48 | 5,85% | - |
| 26.03.2024 | 13,38 | 14,42 | 13,32 | 13,68 | 3,01% | - |
| 25.03.2024 | 13,44 | 13,44 | 13,26 | 13,28 | 0,30% | - |
| 22.03.2024 | 13,30 | 13,62 | 13,24 | 13,24 | -1,19% | - |
| 21.03.2024 | 12,86 | 14,00 | 12,86 | 13,40 | -0,15% | - |
| 20.03.2024 | 14,14 | 14,62 | 13,42 | 13,42 | -4,69% | - |
| 19.03.2024 | 15,06 | 15,06 | 14,08 | 14,08 | -6,26% | - |
| 18.03.2024 | 15,92 | 15,92 | 15,02 | 15,02 | -4,82% | - |
| 15.03.2024 | 15,42 | 15,78 | 14,98 | 15,78 | 0,90% | - |
| 14.03.2024 | 16,70 | 16,70 | 15,64 | 15,64 | -6,24% | - |
| 13.03.2024 | 17,42 | 17,42 | 16,60 | 16,68 | -4,03% | - |
| 12.03.2024 | 17,84 | 17,84 | 17,38 | 17,38 | -2,58% | - |
| 11.03.2024 | 17,58 | 17,84 | 17,52 | 17,84 | 1,02% | - |
| 08.03.2024 | 16,86 | 17,66 | 16,86 | 17,66 | 5,75% | - |
| 07.03.2024 | 16,50 | 16,70 | 16,46 | 16,70 | 1,21% | - |
| 06.03.2024 | 16,64 | 16,64 | 16,50 | 16,50 | -0,36% | - |
| 05.03.2024 | 16,64 | 16,64 | 16,52 | 16,56 | -0,60% | - |
| 04.03.2024 | 16,58 | 16,76 | 16,58 | 16,66 | 0,85% | - |
| 01.03.2024 | 17,02 | 17,02 | 16,30 | 16,52 | -2,02% | - |
| 29.02.2024 | 19,06 | 19,06 | 16,86 | 16,86 | -10,22% | 100,00 |
| 28.02.2024 | 19,28 | 19,28 | 18,72 | 18,78 | -1,57% | - |
| 27.02.2024 | 19,76 | 19,76 | 19,08 | 19,08 | -2,85% | 100,00 |
| 26.02.2024 | 19,88 | 19,88 | 19,54 | 19,64 | -0,91% | - |
| 23.02.2024 | 19,54 | 19,92 | 19,54 | 19,82 | -0,20% | - |
| 22.02.2024 | 20,35 | 20,35 | 19,86 | 19,86 | -3,12% | - |
| 21.02.2024 | 21,05 | 21,15 | 19,92 | 20,50 | -2,15% | - |
| 20.02.2024 | 21,90 | 21,90 | 20,95 | 20,95 | -3,23% | - |
| 19.02.2024 | 21,20 | 22,15 | 21,20 | 21,65 | 2,36% | - |
| 16.02.2024 | 22,45 | 22,45 | 21,15 | 21,15 | -4,94% | - |
| 15.02.2024 | 22,65 | 22,80 | 22,25 | 22,25 | 0,45% | - |
| 14.02.2024 | 21,50 | 22,30 | 21,50 | 22,15 | 5,73% | - |
| 13.02.2024 | 21,95 | 21,95 | 20,95 | 20,95 | -4,12% | - |
| 12.02.2024 | 22,90 | 23,20 | 21,85 | 21,85 | -3,53% | 94,00 |
| 09.02.2024 | 24,25 | 24,25 | 22,65 | 22,65 | -11,18% | 100,00 |
| 08.02.2024 | 25,20 | 25,70 | 25,10 | 25,50 | 2,41% | - |
| 07.02.2024 | 24,75 | 24,90 | 24,65 | 24,90 | 2,05% | - |
| 06.02.2024 | 26,05 | 26,05 | 24,30 | 24,40 | -4,69% | - |
| 05.02.2024 | 24,05 | 25,65 | 24,05 | 25,60 | 5,57% | - |
| 02.02.2024 | 24,25 | 24,25 | 23,65 | 24,25 | 0,41% | - |
| 01.02.2024 | 23,75 | 24,30 | 23,75 | 24,15 | 1,05% | - |
| 31.01.2024 | 25,90 | 26,05 | 23,90 | 23,90 | -8,43% | - |
| 30.01.2024 | 26,25 | 26,25 | 26,05 | 26,10 | 0,00% | - |
| 29.01.2024 | 25,95 | 26,25 | 25,95 | 26,10 | -1,69% | - |
| 26.01.2024 | 26,60 | 26,60 | 26,55 | 26,55 | 1,92% | - |
| 25.01.2024 | 26,05 | 26,10 | 26,00 | 26,05 | 0,39% | - |
| 24.01.2024 | 26,30 | 26,45 | 25,95 | 25,95 | -0,57% | 20,00 |
| 23.01.2024 | 26,10 | 26,70 | 26,10 | 26,10 | 0,38% | - |
| 22.01.2024 | 24,80 | 26,35 | 24,75 | 26,00 | 6,78% | - |
| 19.01.2024 | 23,70 | 24,35 | 23,70 | 24,35 | 3,18% | - |
| 18.01.2024 | 24,10 | 24,15 | 23,60 | 23,60 | -1,26% | - |
| 17.01.2024 | 24,05 | 24,15 | 23,90 | 23,90 | -1,44% | - |
| 16.01.2024 | 24,35 | 24,55 | 24,25 | 24,25 | 0,83% | - |
| 15.01.2024 | 23,70 | 24,45 | 23,70 | 24,05 | 1,05% | - |
| 12.01.2024 | 25,25 | 25,25 | 23,80 | 23,80 | -3,64% | - |
| 11.01.2024 | 23,90 | 24,70 | 23,75 | 24,70 | 5,56% | - |
| 10.01.2024 | 22,20 | 23,70 | 22,20 | 23,40 | 5,64% | - |